NYSE - Nasdaq Real Time Price USD

McDonald's Corporation (MCD)

271.99 +1.01 (+0.37%)
At close: April 19 at 4:00 PM EDT
272.00 +0.01 (+0.00%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 272.01 272.22 270.48 271.99 271.99 2,904,089
Apr 18, 2024 270.98 271.29 268.85 270.98 270.98 3,402,700
Apr 17, 2024 266.50 270.12 265.52 269.95 269.95 3,383,100
Apr 16, 2024 266.13 266.99 265.15 265.43 265.43 2,912,900
Apr 15, 2024 267.86 268.52 266.05 266.23 266.23 3,686,700
Apr 12, 2024 267.91 268.23 266.58 267.39 267.39 2,708,400
Apr 11, 2024 269.50 269.88 267.15 268.62 268.62 2,519,200
Apr 10, 2024 266.97 268.99 265.11 268.67 268.67 3,817,500
Apr 9, 2024 266.22 269.67 265.50 269.44 269.44 3,934,900
Apr 8, 2024 267.24 268.69 265.87 267.56 267.56 3,753,200
Apr 5, 2024 269.42 270.62 266.36 266.69 266.69 6,815,200
Apr 4, 2024 276.24 276.24 269.92 270.09 270.09 4,095,100
Apr 3, 2024 276.57 277.96 275.15 275.54 275.54 2,748,000
Apr 2, 2024 280.00 280.48 277.45 277.74 277.74 2,907,700
Apr 1, 2024 281.50 281.55 278.64 280.22 280.22 2,408,800
Mar 28, 2024 282.25 283.38 281.25 281.95 281.95 3,453,900
Mar 27, 2024 278.10 282.30 278.10 282.02 282.02 2,605,000
Mar 26, 2024 279.22 279.45 277.17 278.62 278.62 2,572,100
Mar 25, 2024 280.00 280.58 277.64 278.62 278.62 2,985,500
Mar 22, 2024 283.88 284.39 282.12 282.63 282.63 2,556,100
Mar 21, 2024 284.50 285.58 282.64 283.53 283.53 3,653,300
Mar 20, 2024 283.50 284.60 281.37 284.45 284.45 2,867,300
Mar 19, 2024 279.20 284.40 278.58 282.87 282.87 4,055,400
Mar 18, 2024 279.47 280.30 278.07 278.58 278.58 3,319,400
Mar 15, 2024 281.89 284.23 278.38 279.14 279.14 5,071,400
Mar 14, 2024 282.42 282.52 277.83 281.73 281.73 4,659,300
Mar 13, 2024 292.26 293.47 282.60 282.86 282.86 5,441,300
Mar 12, 2024 295.68 296.36 293.54 294.31 294.31 2,233,100
Mar 11, 2024 292.15 295.45 291.87 294.82 294.82 2,893,300
Mar 8, 2024 290.04 293.48 288.83 292.55 292.55 2,481,800
Mar 7, 2024 294.20 294.92 291.03 291.11 291.11 2,237,700
Mar 6, 2024 293.33 295.14 292.15 292.93 292.93 2,348,000
Mar 5, 2024 291.56 293.51 288.92 292.54 292.54 2,969,600
Mar 4, 2024 289.37 291.24 288.50 290.94 290.94 2,832,000
Mar 1, 2024 291.39 292.67 289.53 290.73 290.73 3,028,600
Feb 29, 2024 1.67 Dividend
Feb 29, 2024 294.20 294.75 291.71 292.28 292.28 3,601,700
Feb 28, 2024 294.03 296.10 292.72 295.19 293.52 2,507,300
Feb 27, 2024 296.80 296.80 293.32 293.76 292.10 2,811,200
Feb 26, 2024 298.21 298.68 296.40 297.12 295.44 2,595,300
Feb 23, 2024 296.00 298.74 295.07 297.75 296.07 2,199,000
Feb 22, 2024 294.00 296.67 293.25 295.92 294.25 3,146,600
Feb 21, 2024 293.09 295.20 292.25 293.91 292.25 2,076,800
Feb 20, 2024 292.00 295.50 291.84 292.65 290.99 2,264,000
Feb 16, 2024 290.79 293.70 289.26 292.02 290.37 2,837,500
Feb 15, 2024 287.90 292.10 287.28 291.86 290.21 2,401,400
Feb 14, 2024 287.32 288.32 286.59 288.17 286.54 2,139,300
Feb 13, 2024 288.63 289.90 285.67 287.11 285.49 2,756,100
Feb 12, 2024 289.00 291.19 288.76 289.44 287.80 2,392,300
Feb 9, 2024 292.15 292.51 288.92 289.47 287.83 3,323,000
Feb 8, 2024 286.20 293.15 284.20 291.93 290.28 4,605,000
Feb 7, 2024 285.05 290.53 284.11 287.33 285.70 3,954,700
Feb 6, 2024 282.97 284.68 281.54 284.65 283.04 5,927,200
Feb 5, 2024 287.01 291.44 283.33 285.97 284.35 7,581,900
Feb 2, 2024 296.07 298.17 293.35 297.05 295.37 3,969,400
Feb 1, 2024 291.70 298.13 290.28 298.08 296.39 3,380,600
Jan 31, 2024 295.90 297.44 291.65 292.72 291.06 3,476,200
Jan 30, 2024 292.14 294.92 290.20 294.65 292.98 2,524,200
Jan 29, 2024 291.64 292.76 288.31 292.31 290.66 3,899,700
Jan 26, 2024 295.33 295.98 291.70 292.26 290.61 4,210,500
Jan 25, 2024 300.74 301.31 296.09 297.21 295.53 3,219,600
Jan 24, 2024 300.00 302.04 299.31 300.44 298.74 3,209,700
Jan 23, 2024 297.44 300.21 297.13 300.05 298.35 1,874,000
Jan 22, 2024 300.95 302.39 297.74 298.41 296.72 3,250,200
Jan 19, 2024 298.00 301.08 296.52 300.53 298.83 4,240,800
Jan 18, 2024 292.09 294.48 291.31 294.36 292.69 2,221,200
Jan 17, 2024 290.14 292.34 290.13 291.16 289.51 2,008,200
Jan 16, 2024 293.47 294.25 289.98 291.09 289.44 2,859,000
Jan 12, 2024 295.46 295.75 292.84 293.47 291.81 1,714,200
Jan 11, 2024 294.45 294.95 290.65 294.15 292.49 2,047,400
Jan 10, 2024 291.00 294.39 290.87 294.09 292.43 2,199,700
Jan 9, 2024 289.63 290.87 287.52 290.87 289.22 2,176,400
Jan 8, 2024 288.51 292.00 287.52 291.90 290.25 3,097,000
Jan 5, 2024 289.21 290.33 287.20 288.99 287.36 3,406,900
Jan 4, 2024 295.32 297.27 290.92 291.74 290.09 4,615,400
Jan 3, 2024 297.00 297.99 294.25 294.39 292.72 3,114,800
Jan 2, 2024 295.05 297.28 295.05 297.04 295.36 4,458,400
Dec 29, 2023 295.83 296.85 295.31 296.51 294.83 2,227,500
Dec 28, 2023 294.47 296.47 294.00 295.84 294.17 1,907,100
Dec 27, 2023 292.50 294.63 292.46 294.55 292.88 1,892,100
Dec 26, 2023 291.22 293.05 290.89 292.86 291.20 1,381,500
Dec 22, 2023 290.70 292.47 290.50 291.70 290.05 1,700,300
Dec 21, 2023 290.57 291.53 289.29 291.39 289.74 2,313,100
Dec 20, 2023 290.73 291.67 288.72 288.99 287.36 2,398,500
Dec 19, 2023 290.67 291.72 289.59 290.73 289.09 2,054,200
Dec 18, 2023 288.65 290.59 287.56 290.23 288.59 2,490,100
Dec 15, 2023 290.41 291.75 285.72 287.27 285.64 6,324,300
Dec 14, 2023 294.60 295.27 288.01 290.02 288.38 4,626,800
Dec 13, 2023 291.69 295.97 291.55 295.93 294.26 3,312,300
Dec 12, 2023 289.12 291.70 288.51 291.42 289.77 2,252,200
Dec 11, 2023 285.56 289.31 285.56 289.15 287.51 3,353,000
Dec 8, 2023 287.33 287.90 285.05 285.53 283.91 3,623,600
Dec 7, 2023 287.49 288.15 285.64 286.79 285.17 3,131,900
Dec 6, 2023 286.73 287.37 283.40 286.86 285.24 2,765,100
Dec 5, 2023 286.55 288.76 285.21 286.54 284.92 3,005,300
Dec 4, 2023 284.99 287.40 284.99 286.13 284.51 3,522,900
Dec 1, 2023 283.25 286.86 283.00 285.96 284.34 4,967,400
Nov 30, 2023 1.67 Dividend
Nov 30, 2023 280.42 282.28 278.06 281.84 280.25 5,030,400
Nov 29, 2023 282.21 282.47 279.50 280.38 277.13 2,433,400
Nov 28, 2023 281.50 283.54 281.35 282.09 278.82 2,199,600
Nov 27, 2023 282.66 283.90 281.09 281.84 278.58 3,703,900
Nov 24, 2023 282.00 282.59 281.03 282.54 279.27 1,218,000
Nov 22, 2023 281.25 282.41 281.20 281.93 278.67 2,285,000
Nov 21, 2023 279.87 280.67 278.43 280.47 277.22 2,940,800
Nov 20, 2023 275.35 279.80 275.02 279.03 275.80 3,499,400
Nov 17, 2023 276.55 277.12 275.15 275.75 272.56 2,604,800
Nov 16, 2023 271.07 276.16 271.03 276.12 272.92 3,593,700
Nov 15, 2023 272.43 273.10 269.02 270.39 267.26 2,575,900
Nov 14, 2023 270.00 271.66 269.35 271.49 268.35 2,647,800
Nov 13, 2023 267.40 269.72 267.26 269.20 266.08 2,591,900
Nov 10, 2023 267.33 268.13 265.21 267.79 264.69 2,664,900
Nov 9, 2023 268.24 268.34 265.94 266.91 263.82 2,501,700
Nov 8, 2023 268.83 270.06 267.28 267.49 264.39 2,223,300
Nov 7, 2023 268.80 269.79 268.11 268.67 265.56 2,360,800
Nov 6, 2023 268.01 269.11 267.30 268.91 265.80 3,090,600
Nov 3, 2023 267.56 268.61 265.49 267.87 264.77 3,126,200
Nov 2, 2023 263.59 267.42 263.51 266.85 263.76 4,109,700
Nov 1, 2023 263.00 263.39 259.83 261.97 258.94 3,543,000
Oct 31, 2023 263.46 263.69 259.75 262.17 259.13 3,990,600
Oct 30, 2023 260.10 262.06 254.60 260.15 257.14 6,305,100
Oct 27, 2023 256.55 259.38 254.87 255.76 252.80 3,209,000
Oct 26, 2023 258.36 259.54 255.68 255.83 252.87 2,702,600
Oct 25, 2023 258.12 259.43 256.94 258.03 255.04 2,759,100
Oct 24, 2023 254.68 257.76 254.68 257.27 254.29 2,468,000
Oct 23, 2023 256.61 257.24 254.54 254.75 251.80 3,409,800
Oct 20, 2023 258.96 260.34 257.56 258.11 255.12 3,778,200
Oct 19, 2023 256.26 262.56 256.26 258.38 255.39 5,646,200
Oct 18, 2023 252.85 257.09 252.34 256.03 253.07 4,559,200
Oct 17, 2023 250.09 251.40 249.38 251.14 248.23 2,627,500
Oct 16, 2023 249.22 250.49 248.07 249.94 247.05 2,774,700
Oct 13, 2023 246.82 248.81 246.00 248.31 245.43 2,646,500
Oct 12, 2023 251.69 252.15 245.88 246.19 243.34 3,528,300
Oct 11, 2023 252.59 252.69 249.39 250.92 248.01 2,919,400
Oct 10, 2023 251.72 253.43 250.50 251.52 248.61 3,129,600
Oct 9, 2023 247.72 249.99 247.26 249.92 247.03 2,782,300
Oct 6, 2023 250.00 250.82 245.73 248.22 245.35 5,129,500
Oct 5, 2023 256.00 257.85 251.58 252.23 249.31 3,799,600
Oct 4, 2023 255.33 256.25 254.01 255.81 252.85 2,820,000
Oct 3, 2023 257.21 258.30 253.87 254.49 251.54 3,408,100
Oct 2, 2023 262.00 262.07 257.46 257.75 254.77 4,425,000
Sep 29, 2023 267.15 267.37 261.75 263.44 260.39 3,366,600
Sep 28, 2023 264.23 266.31 263.13 265.59 262.51 2,182,400
Sep 27, 2023 267.72 267.94 262.29 263.64 260.59 2,735,000
Sep 26, 2023 268.82 269.30 266.58 267.72 264.62 2,251,600
Sep 25, 2023 270.45 271.76 268.91 269.78 266.66 1,895,500
Sep 22, 2023 271.40 273.64 270.83 272.22 269.07 1,958,300
Sep 21, 2023 276.94 277.19 271.02 271.22 268.08 2,370,100
Sep 20, 2023 278.74 280.27 277.14 277.20 273.99 1,979,300
Sep 19, 2023 276.44 278.26 276.44 278.13 274.91 2,128,100
Sep 18, 2023 278.72 280.27 276.93 277.72 274.50 2,884,800
Sep 15, 2023 283.86 283.86 277.73 278.23 275.01 5,720,400
Sep 14, 2023 283.33 285.60 282.57 284.76 281.46 2,219,700
Sep 13, 2023 281.67 282.89 280.61 281.77 278.51 1,724,300
Sep 12, 2023 279.49 281.50 277.69 280.71 277.46 1,450,200
Sep 11, 2023 279.69 280.13 278.56 279.76 276.52 2,433,200
Sep 8, 2023 278.08 280.35 277.85 279.22 275.99 2,351,300
Sep 7, 2023 277.25 278.99 276.10 278.33 275.11 3,732,800
Sep 6, 2023 278.00 278.65 275.00 275.44 272.25 2,705,800
Sep 5, 2023 281.00 281.64 279.06 279.16 275.93 2,410,300
Sep 1, 2023 282.54 283.14 279.13 280.94 277.69 2,136,400
Aug 31, 2023 1.52 Dividend
Aug 31, 2023 283.21 283.80 280.88 281.15 277.89 2,979,800
Aug 30, 2023 283.80 285.98 283.29 284.24 279.45 2,410,700
Aug 29, 2023 283.95 284.57 280.43 283.59 278.81 2,348,500
Aug 28, 2023 284.58 286.20 283.51 283.68 278.90 2,317,600
Aug 25, 2023 284.76 286.14 283.51 284.58 279.78 3,725,200
Aug 24, 2023 281.74 284.75 281.74 282.35 277.59 2,006,400
Aug 23, 2023 282.02 283.15 280.65 281.87 277.12 2,308,800
Aug 22, 2023 280.76 280.82 279.09 280.31 275.58 2,052,300
Aug 21, 2023 281.70 282.29 278.68 280.04 275.32 2,682,600
Aug 18, 2023 281.72 283.74 280.30 281.74 276.99 2,624,500
Aug 17, 2023 286.15 286.54 281.78 281.86 277.11 2,148,400
Aug 16, 2023 287.57 288.88 285.03 285.40 280.59 1,829,400
Aug 15, 2023 287.95 289.08 287.12 288.30 283.44 1,883,800
Aug 14, 2023 288.79 289.85 287.62 288.81 283.94 1,712,400
Aug 11, 2023 287.25 288.96 286.76 288.62 283.75 1,760,900
Aug 10, 2023 288.81 290.37 286.78 287.60 282.75 2,436,300
Aug 9, 2023 289.00 289.72 287.88 288.23 283.37 1,895,800
Aug 8, 2023 291.05 291.60 288.54 289.58 284.70 1,948,400
Aug 7, 2023 287.88 291.40 287.86 291.40 286.49 2,176,800
Aug 4, 2023 292.41 292.82 286.76 287.02 282.18 2,517,300
Aug 3, 2023 288.80 291.27 288.65 291.02 286.11 1,910,700
Aug 2, 2023 290.26 293.45 289.38 289.62 284.74 2,388,300
Aug 1, 2023 293.00 293.91 290.25 291.07 286.16 1,916,200
Jul 31, 2023 293.61 294.24 290.05 293.20 288.26 3,296,000
Jul 28, 2023 295.80 297.70 292.95 294.03 289.07 2,843,000
Jul 27, 2023 292.00 298.90 291.51 295.19 290.21 4,698,300
Jul 26, 2023 292.25 292.58 289.50 291.75 286.83 2,896,900
Jul 25, 2023 294.20 294.93 291.65 292.36 287.43 2,780,600
Jul 24, 2023 296.00 296.95 294.86 295.31 290.33 2,034,400
Jul 21, 2023 297.66 299.35 295.32 295.61 290.62 2,834,100
Jul 20, 2023 294.31 297.56 294.11 297.13 292.12 2,104,300
Jul 19, 2023 295.00 295.40 293.22 294.13 289.17 1,969,200
Jul 18, 2023 294.47 295.75 292.46 293.82 288.86 1,991,600
Jul 17, 2023 295.08 296.86 294.55 294.68 289.71 1,669,900
Jul 14, 2023 295.25 296.05 294.01 294.94 289.97 1,550,000
Jul 13, 2023 295.39 296.66 295.01 295.22 290.24 1,656,900
Jul 12, 2023 296.83 297.10 295.20 295.61 290.62 2,156,000
Jul 11, 2023 295.29 295.50 291.77 294.74 289.77 1,529,600
Jul 10, 2023 292.40 295.62 292.33 294.49 289.52 1,703,700
Jul 7, 2023 293.72 294.36 291.55 292.10 287.17 2,586,500
Jul 6, 2023 295.32 296.58 293.44 294.92 289.95 2,569,600
Jul 5, 2023 295.11 297.31 294.59 296.90 291.89 2,356,000
Jul 3, 2023 297.79 298.40 294.80 294.84 289.87 1,601,300
Jun 30, 2023 295.14 299.10 294.89 298.41 293.38 2,644,700
Jun 29, 2023 291.55 294.66 290.21 294.47 289.50 1,744,000
Jun 28, 2023 291.45 291.82 289.05 291.74 286.82 1,666,500
Jun 27, 2023 290.31 292.49 289.65 291.30 286.39 1,815,000
Jun 26, 2023 289.64 289.75 287.07 289.09 284.21 1,851,800
Jun 23, 2023 291.35 292.45 289.64 289.91 285.02 3,720,600
Jun 22, 2023 294.62 295.08 291.52 293.30 288.35 1,799,400
Jun 21, 2023 293.32 295.16 292.81 294.52 289.55 2,837,100
Jun 20, 2023 293.65 297.18 292.68 293.04 288.10 2,729,800
Jun 16, 2023 294.51 296.57 293.14 293.70 288.75 4,890,400
Jun 15, 2023 289.65 293.48 288.26 292.61 287.67 2,619,200
Jun 14, 2023 288.10 289.56 287.31 288.44 283.58 1,964,500
Jun 13, 2023 288.50 289.69 287.55 288.55 283.68 2,027,800
Jun 12, 2023 288.16 288.75 286.50 288.57 283.70 1,885,000
Jun 9, 2023 285.52 287.28 284.74 286.79 281.95 1,975,900
Jun 8, 2023 280.97 286.06 280.00 285.78 280.96 3,043,700
Jun 7, 2023 284.45 284.74 281.31 281.90 277.15 3,614,800
Jun 6, 2023 289.86 290.23 281.98 284.54 279.74 2,771,500
Jun 5, 2023 290.00 290.50 288.03 288.43 283.57 1,974,500
Jun 2, 2023 1.52 Dividend
Jun 2, 2023 286.70 290.20 286.14 289.91 285.02 2,869,000
Jun 1, 2023 284.92 288.04 283.60 287.87 281.52 2,605,300
May 31, 2023 284.88 285.70 283.35 285.11 278.82 3,104,900
May 30, 2023 283.93 286.35 283.68 284.92 278.64 3,385,200
May 26, 2023 285.68 288.75 285.68 286.04 279.73 2,148,200
May 25, 2023 286.79 286.91 284.71 285.52 279.22 2,748,100
May 24, 2023 286.45 287.12 284.58 285.92 279.61 2,262,100
May 23, 2023 288.15 288.50 285.44 286.37 280.05 2,943,900
May 22, 2023 295.55 296.64 289.14 289.35 282.97 2,514,700
May 19, 2023 293.84 296.00 292.47 295.55 289.03 2,371,200
May 18, 2023 293.25 294.43 291.13 294.05 287.56 2,410,700
May 17, 2023 295.52 295.52 292.65 293.46 286.99 2,802,100
May 16, 2023 295.94 296.19 293.98 294.15 287.66 2,859,500
May 15, 2023 295.77 296.64 294.66 295.90 289.37 1,700,500
May 12, 2023 295.19 296.43 294.31 296.14 289.61 1,801,700
May 11, 2023 296.50 296.94 293.36 294.79 288.29 1,955,100
May 10, 2023 296.38 298.00 293.84 296.57 290.03 1,849,300
May 9, 2023 298.63 298.86 296.30 296.66 290.12 1,637,500
May 8, 2023 297.10 297.37 295.57 296.69 290.15 2,969,600
May 5, 2023 295.77 297.02 294.46 296.60 290.06 1,815,400
May 4, 2023 296.06 296.31 293.47 295.16 288.65 2,005,300
May 3, 2023 296.76 297.26 294.65 295.22 288.71 2,425,500
May 2, 2023 297.37 298.46 295.58 298.07 291.50 2,083,800
May 1, 2023 295.72 298.80 295.65 297.58 291.02 2,124,400
Apr 28, 2023 294.83 296.18 293.91 295.75 289.23 2,837,200
Apr 27, 2023 290.72 295.05 290.00 294.72 288.22 3,142,300
Apr 26, 2023 289.98 291.50 289.76 289.76 283.37 3,290,000
Apr 25, 2023 295.00 295.00 289.43 291.51 285.08 5,845,200
Apr 24, 2023 292.83 293.43 291.71 293.20 286.73 2,995,200
Apr 21, 2023 292.32 292.53 290.51 292.06 285.62 2,171,200
Apr 20, 2023 290.96 291.67 289.88 291.00 284.58 2,274,200

Related Tickers

SBUX Starbucks Corporation
87.61
+0.53%
 
CMG Chipotle Mexican Grill, Inc.
2,869.11
-1.34%
 
DPZ Domino's Pizza, Inc.
473.55
-1.68%
 
CAVA CAVA Group, Inc.
59.67
-2.98%
 
YUM Yum! Brands, Inc.
138.50
+0.46%
 
QSR Restaurant Brands International Inc.
71.42
+0.08%
 
WEN The Wendy's Company
19.25
+1.32%
 
SHAK Shake Shack Inc.
94.40
-0.87%
 
WING Wingstop Inc.
347.37
-2.53%
 
TXRH Texas Roadhouse, Inc.
150.73
+0.18%